OWCP

OWC Pharmaceuticals Rese... (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
OWC Pharmaceuticals Research Corporation (PK) OWCP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0016 -13.56% 0.0102 13:30:11
Open Price Low Price High Price Close Price Previous Close
0.01165 0.0088 0.0118 0.0118
more quote information »

OWCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00910.011850.0080.01070344,291,1770.001112.09%
1 Month0.0070.019750.0070.013112514,591,1610.003245.71%
3 Months0.00950.019750.00550.01234765,641,6500.00077.37%
6 Months0.01150.019750.00550.01141875,548,790-0.0013-11.3%
1 Year0.00650.15390.0030.02655447,084,8500.003756.92%
3 Years0.4150.6650.0030.05559283,080,534-0.4048-97.54%
5 Years0.063.230.0030.17274362,796,106-0.0498-83.0%

OWCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.0102 -0.0016 -13.56% 0.01165 0.012 0.0088 3,024,899
Nov 25 2020 0.0118 0.0024 25.53% 0.0099 0.01185 0.0081 10,398,257
Nov 24 2020 0.0094 0.0011 13.25% 0.00935 0.0095 0.008 4,373,307
Nov 23 2020 0.0083 -0.0001 -1.19% 0.00835 0.0088 0.0083 1,911,114
Nov 20 2020 0.0084 -0.0002 -2.33% 0.0091 0.0091 0.0083 482,029
Nov 19 2020 0.0086 0.0001 1.18% 0.0084 0.0091 0.0083 2,523,825
Nov 18 2020 0.0085 -0.0001 -1.16% 0.0083 0.009 0.0083 1,900,771
Nov 17 2020 0.0086 0.0002 2.38% 0.0083 0.0088 0.0083 1,909,210
Nov 16 2020 0.0084 -0.0003 -3.45% 0.0083 0.0091 0.0083 4,062,458
Nov 13 2020 0.0087 -0.0003 -3.33% 0.0095 0.0095 0.0083 1,086,651
Nov 12 2020 0.009 0.00 0.0% 0.008 0.0095 0.008 5,140,283
Nov 11 2020 0.009 -0.0004 -4.26% 0.0086 0.0095 0.0079 2,339,244
Nov 10 2020 0.0094 -0.0001 -1.05% 0.00905 0.0098 0.008 2,252,997
Nov 09 2020 0.0095 0.0005 5.56% 0.0085 0.00985 0.0083 3,578,599
Nov 06 2020 0.009 0.00035 4.05% 0.0085 0.0099 0.0076 14,507,738
Nov 05 2020 0.00865 -0.00365 -29.67% 0.0123 0.0125 0.0081 45,143,194
Nov 04 2020 0.0123 -0.00675 -35.43% 0.016 0.01975 0.011 91,924,149
Nov 03 2020 0.01905 0.01105 138.13% 0.0076 0.0195 0.007 82,355,133
Nov 02 2020 0.008 0.0005 6.67% 0.0075 0.008 0.007 925,991
Oct 30 2020 0.0075 -0.0001 -1.32% 0.007 0.0076 0.007 417,104
Oct 29 2020 0.0076 0.00004 0.53% 0.0062 0.0076 0.0062 354,246
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.